ピエトロ(2818)の株価時系列情報
ピエトロ(2818)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2003/12/30 | 609 | 610 | 608 | 608 | 1,100 |
2003/12/29 | 600 | 603 | 600 | 602 | 2,700 |
2003/12/26 | 591 | 593 | 583 | 592 | 4,800 |
2003/12/25 | 598 | 598 | 575 | 589 | 2,100 |
2003/12/24 | 573 | 594 | 570 | 580 | 6,300 |
2003/12/22 | 548 | 576 | 545 | 574 | 10,800 |
2003/12/19 | 546 | 550 | 540 | 540 | 16,200 |
2003/12/18 | 560 | 560 | 550 | 555 | 6,800 |
2003/12/17 | 565 | 565 | 560 | 565 | 600 |
2003/12/16 | 560 | 560 | 555 | 555 | 2,300 |
2003/12/15 | 540 | 560 | 540 | 560 | 7,300 |
2003/12/12 | 560 | 560 | 550 | 550 | 7,000 |
2003/12/11 | 570 | 570 | 560 | 566 | 500 |
2003/12/10 | 580 | 580 | 558 | 560 | 3,500 |
2003/12/09 | 580 | 580 | 560 | 560 | 2,600 |
2003/12/08 | 582 | 585 | 561 | 570 | 1,900 |
2003/12/05 | 580 | 580 | 570 | 570 | 1,600 |
2003/12/04 | 585 | 589 | 574 | 574 | 2,200 |
2003/12/03 | 574 | 589 | 574 | 589 | 2,200 |
2003/12/02 | 575 | 575 | 554 | 554 | 1,100 |
2003/12/01 | 584 | 584 | 580 | 584 | 700 |
2003/11/28 | 575 | 580 | 551 | 580 | 3,700 |
2003/11/27 | 570 | 570 | 570 | 570 | 1,200 |
2003/11/26 | 576 | 580 | 570 | 570 | 2,100 |
2003/11/25 | 575 | 575 | 571 | 571 | 1,300 |
2003/11/21 | 580 | 581 | 574 | 575 | 2,100 |
2003/11/20 | 596 | 596 | 582 | 582 | 900 |
2003/11/19 | 586 | 595 | 585 | 586 | 600 |
2003/11/18 | 595 | 595 | 594 | 595 | 300 |
2003/11/17 | 601 | 601 | 585 | 588 | 2,400 |
2003/11/14 | 582 | 604 | 582 | 604 | 2,300 |
2003/11/13 | 610 | 610 | 600 | 600 | 2,700 |
2003/11/12 | 608 | 610 | 608 | 610 | 1,600 |
2003/11/11 | 639 | 639 | 610 | 620 | 3,700 |
2003/11/10 | 620 | 620 | 610 | 620 | 8,000 |
2003/11/07 | 620 | 620 | 608 | 615 | 700 |
2003/11/06 | 607 | 620 | 606 | 620 | 1,700 |
2003/11/05 | 625 | 631 | 600 | 625 | 18,300 |
2003/11/04 | 610 | 614 | 600 | 614 | 2,100 |
2003/10/31 | 620 | 620 | 610 | 610 | 1,100 |
2003/10/30 | 615 | 615 | 610 | 610 | 3,000 |
2003/10/29 | 610 | 610 | 610 | 610 | 1,700 |
2003/10/28 | 610 | 610 | 605 | 610 | 1,600 |
2003/10/27 | 650 | 650 | 605 | 605 | 5,200 |
2003/10/24 | 599 | 610 | 599 | 610 | 3,200 |
2003/10/23 | 625 | 630 | 612 | 615 | 5,900 |
2003/10/22 | 630 | 634 | 612 | 630 | 18,700 |
2003/10/21 | 630 | 638 | 620 | 630 | 31,400 |
2003/10/20 | 620 | 629 | 620 | 624 | 15,900 |
2003/10/17 | 595 | 599 | 585 | 595 | 4,700 |
2003/10/16 | 599 | 610 | 590 | 595 | 9,600 |
2003/10/15 | 565 | 600 | 565 | 600 | 16,200 |
2003/10/14 | 562 | 570 | 562 | 570 | 4,800 |
2003/10/10 | 565 | 565 | 562 | 565 | 3,900 |
2003/10/09 | 558 | 567 | 557 | 565 | 2,700 |
2003/10/08 | 562 | 562 | 558 | 558 | 4,100 |
2003/10/07 | 560 | 560 | 558 | 560 | 2,200 |
2003/10/06 | 560 | 562 | 558 | 558 | 6,000 |
2003/10/03 | 560 | 560 | 560 | 560 | 2,000 |
2003/10/02 | 560 | 563 | 556 | 556 | 5,400 |
2003/10/01 | 559 | 560 | 558 | 559 | 2,200 |
2003/09/30 | 557 | 560 | 557 | 560 | 900 |
2003/09/29 | 565 | 565 | 555 | 556 | 1,700 |
2003/09/26 | 555 | 565 | 555 | 560 | 4,000 |
2003/09/25 | 564 | 564 | 556 | 560 | 2,000 |
2003/09/24 | 564 | 566 | 557 | 565 | 3,000 |
2003/09/22 | 555 | 560 | 554 | 554 | 3,600 |
2003/09/19 | 550 | 555 | 550 | 550 | 7,900 |
2003/09/18 | 550 | 554 | 549 | 550 | 4,500 |
2003/09/17 | 550 | 560 | 550 | 550 | 7,400 |
2003/09/16 | 550 | 555 | 550 | 550 | 6,800 |
2003/09/12 | 560 | 560 | 545 | 550 | 5,900 |
2003/09/11 | 555 | 555 | 551 | 551 | 2,600 |
2003/09/10 | 560 | 560 | 558 | 560 | 2,300 |
2003/09/09 | 566 | 568 | 560 | 560 | 7,500 |
2003/09/08 | 568 | 568 | 555 | 565 | 4,200 |
2003/09/05 | 549 | 557 | 549 | 550 | 5,500 |
2003/09/04 | 548 | 548 | 540 | 547 | 3,100 |
2003/09/03 | 537 | 543 | 537 | 543 | 400 |
2003/09/02 | 543 | 545 | 527 | 527 | 10,700 |
2003/09/01 | 531 | 537 | 530 | 535 | 3,300 |
2003/08/29 | 529 | 535 | 526 | 530 | 1,700 |
2003/08/28 | 525 | 535 | 525 | 529 | 3,100 |
2003/08/27 | 530 | 535 | 527 | 535 | 2,400 |
2003/08/26 | 525 | 530 | 521 | 521 | 7,500 |
2003/08/25 | 530 | 530 | 521 | 521 | 8,100 |
2003/08/22 | 521 | 538 | 520 | 538 | 4,400 |
2003/08/21 | 530 | 530 | 519 | 519 | 6,400 |
2003/08/20 | 535 | 535 | 527 | 530 | 1,700 |
2003/08/19 | 531 | 540 | 530 | 530 | 6,600 |
2003/08/18 | 542 | 543 | 528 | 528 | 6,600 |
2003/08/15 | 544 | 545 | 541 | 541 | 6,700 |
2003/08/14 | 546 | 549 | 543 | 545 | 1,200 |
2003/08/13 | 550 | 550 | 543 | 546 | 2,400 |
2003/08/12 | 549 | 549 | 548 | 548 | 300 |
2003/08/11 | 550 | 550 | 545 | 545 | 2,200 |
2003/08/08 | 550 | 550 | 550 | 550 | 400 |
2003/08/07 | 550 | 554 | 546 | 550 | 3,900 |
2003/08/06 | 559 | 559 | 550 | 555 | 3,500 |
2003/08/05 | 555 | 560 | 555 | 560 | 1,200 |
2003/08/04 | 555 | 555 | 555 | 555 | 700 |
2003/08/01 | 568 | 568 | 550 | 555 | 13,000 |
2003/07/31 | 568 | 568 | 550 | 550 | 4,600 |
2003/07/30 | 560 | 565 | 555 | 555 | 1,800 |
2003/07/29 | 567 | 567 | 560 | 560 | 2,000 |
2003/07/28 | 560 | 567 | 560 | 567 | 1,000 |
2003/07/25 | 560 | 564 | 560 | 560 | 1,000 |
2003/07/24 | 555 | 560 | 555 | 560 | 800 |
2003/07/23 | 564 | 564 | 552 | 552 | 7,000 |
2003/07/22 | 560 | 564 | 551 | 551 | 3,700 |
2003/07/18 | 550 | 555 | 550 | 551 | 2,600 |
2003/07/17 | 550 | 550 | 541 | 550 | 3,100 |
2003/07/16 | 555 | 560 | 541 | 541 | 6,300 |
2003/07/15 | 541 | 554 | 541 | 554 | 5,200 |
2003/07/14 | 550 | 550 | 545 | 548 | 3,400 |
2003/07/11 | 560 | 560 | 537 | 549 | 3,300 |
2003/07/10 | 558 | 560 | 550 | 560 | 3,500 |
2003/07/09 | 546 | 565 | 546 | 550 | 6,000 |
2003/07/08 | 551 | 551 | 537 | 545 | 5,500 |
2003/07/07 | 547 | 547 | 544 | 547 | 1,300 |
2003/07/04 | 549 | 549 | 545 | 548 | 1,600 |
2003/07/03 | 550 | 555 | 535 | 535 | 9,500 |
2003/07/02 | 540 | 568 | 540 | 550 | 13,700 |
2003/07/01 | 535 | 540 | 535 | 535 | 8,500 |
2003/06/30 | 540 | 540 | 531 | 531 | 6,900 |
2003/06/27 | 550 | 550 | 542 | 542 | 3,800 |
2003/06/26 | 550 | 550 | 549 | 550 | 1,900 |
2003/06/25 | 540 | 550 | 540 | 550 | 8,200 |
2003/06/24 | 540 | 540 | 530 | 540 | 300 |
2003/06/23 | 543 | 543 | 530 | 530 | 3,400 |
2003/06/20 | 545 | 545 | 540 | 540 | 3,100 |
2003/06/19 | 575 | 575 | 550 | 550 | 7,400 |
2003/06/18 | 520 | 590 | 517 | 583 | 18,300 |
2003/06/17 | 515 | 518 | 513 | 517 | 1,800 |
2003/06/16 | 507 | 515 | 507 | 510 | 2,000 |
2003/06/13 | 515 | 515 | 500 | 500 | 4,000 |
2003/06/12 | 504 | 505 | 500 | 500 | 7,900 |
2003/06/11 | 504 | 505 | 500 | 500 | 2,900 |
2003/06/10 | 500 | 500 | 480 | 498 | 7,400 |
2003/06/09 | 500 | 501 | 500 | 501 | 1,300 |
2003/06/06 | 500 | 500 | 498 | 500 | 2,400 |
2003/06/05 | 500 | 500 | 499 | 500 | 1,500 |
2003/06/04 | 504 | 504 | 498 | 500 | 1,100 |
2003/06/03 | 500 | 500 | 500 | 500 | 800 |
2003/06/02 | 495 | 500 | 495 | 500 | 3,000 |
2003/05/30 | 500 | 500 | 500 | 500 | 1,200 |
2003/05/29 | 501 | 501 | 500 | 500 | 2,400 |
2003/05/28 | 500 | 500 | 500 | 500 | 1,200 |
2003/05/27 | 509 | 509 | 495 | 495 | 1,900 |
2003/05/26 | 500 | 500 | 499 | 500 | 2,100 |
2003/05/23 | 494 | 500 | 494 | 495 | 400 |
2003/05/22 | 493 | 494 | 493 | 494 | 300 |
2003/05/21 | 500 | 500 | 495 | 495 | 1,800 |
2003/05/20 | 500 | 500 | 500 | 500 | 300 |
2003/05/19 | 500 | 500 | 490 | 500 | 3,700 |
2003/05/16 | 510 | 510 | 508 | 508 | 4,800 |
2003/05/15 | 510 | 510 | 500 | 500 | 4,500 |
2003/05/14 | 500 | 500 | 500 | 500 | 900 |
2003/05/13 | 500 | 500 | 500 | 500 | 1,800 |
2003/05/12 | 500 | 500 | 499 | 499 | 800 |
2003/05/09 | 500 | 500 | 498 | 500 | 1,000 |
2003/05/08 | 500 | 500 | 500 | 500 | 700 |
2003/05/07 | 492 | 495 | 492 | 495 | 600 |
2003/05/06 | 499 | 500 | 491 | 491 | 2,400 |
2003/05/02 | 500 | 500 | 500 | 500 | 1,100 |
2003/05/01 | 505 | 505 | 499 | 500 | 7,000 |
2003/04/30 | 502 | 505 | 502 | 505 | 200 |
2003/04/28 | 520 | 520 | 505 | 505 | 400 |
2003/04/25 | 510 | 510 | 510 | 510 | 300 |
2003/04/24 | 502 | 502 | 501 | 501 | 1,500 |
2003/04/23 | 508 | 508 | 502 | 502 | 500 |
2003/04/22 | 511 | 514 | 502 | 502 | 800 |
2003/04/21 | 503 | 510 | 501 | 501 | 1,600 |
2003/04/18 | 500 | 507 | 499 | 500 | 5,100 |
2003/04/17 | 507 | 507 | 507 | 507 | 1,000 |
2003/04/16 | 509 | 509 | 507 | 507 | 1,100 |
2003/04/15 | 540 | 540 | 520 | 520 | 1,800 |
2003/04/14 | 518 | 520 | 518 | 520 | 1,500 |
2003/04/11 | 515 | 518 | 511 | 518 | 300 |
2003/04/10 | 518 | 518 | 511 | 511 | 300 |
2003/04/09 | 515 | 515 | 515 | 515 | 300 |
2003/04/08 | 515 | 515 | 515 | 515 | 100 |
2003/04/07 | 515 | 520 | 515 | 518 | 500 |
2003/04/04 | 514 | 520 | 510 | 520 | 1,300 |
2003/04/03 | 516 | 516 | 512 | 512 | 600 |
2003/04/02 | 516 | 516 | 516 | 516 | 100 |
2003/04/01 | 520 | 520 | 512 | 512 | 2,100 |
2003/03/31 | 525 | 530 | 521 | 521 | 600 |
2003/03/28 | 520 | 535 | 520 | 535 | 300 |
2003/03/27 | 548 | 550 | 512 | 512 | 3,900 |
2003/03/26 | 533 | 540 | 523 | 538 | 1,600 |
2003/03/25 | 582 | 592 | 579 | 583 | 5,600 |
2003/03/24 | 580 | 581 | 579 | 581 | 6,700 |
2003/03/20 | 540 | 554 | 540 | 550 | 2,500 |
2003/03/19 | 549 | 549 | 540 | 540 | 2,000 |
2003/03/18 | 560 | 560 | 503 | 530 | 13,500 |
2003/03/17 | 555 | 560 | 550 | 560 | 5,500 |
2003/03/14 | 561 | 561 | 550 | 561 | 7,600 |
2003/03/13 | 550 | 560 | 550 | 560 | 4,100 |
2003/03/12 | 550 | 550 | 548 | 550 | 2,000 |
2003/03/11 | 550 | 550 | 548 | 548 | 5,500 |
2003/03/10 | 570 | 570 | 550 | 550 | 7,400 |
2003/03/07 | 585 | 585 | 580 | 580 | 4,100 |
2003/03/06 | 588 | 588 | 586 | 586 | 1,200 |
2003/03/05 | 588 | 589 | 580 | 589 | 4,900 |
2003/03/04 | 587 | 590 | 580 | 589 | 4,700 |
2003/03/03 | 589 | 589 | 580 | 589 | 2,600 |
2003/02/28 | 580 | 590 | 580 | 580 | 5,000 |
2003/02/27 | 590 | 599 | 580 | 580 | 2,500 |
2003/02/26 | 590 | 599 | 580 | 580 | 4,800 |
2003/02/25 | 590 | 590 | 580 | 580 | 14,100 |
2003/02/24 | 600 | 600 | 590 | 590 | 7,100 |
2003/02/21 | 585 | 597 | 585 | 590 | 1,600 |
2003/02/20 | 599 | 600 | 585 | 600 | 10,700 |
2003/02/19 | 600 | 600 | 590 | 590 | 12,100 |
2003/02/18 | 609 | 609 | 600 | 600 | 800 |
2003/02/17 | 600 | 605 | 600 | 600 | 10,600 |
2003/02/14 | 599 | 602 | 591 | 600 | 31,600 |
2003/02/13 | 570 | 600 | 570 | 600 | 2,200 |
2003/02/12 | 582 | 582 | 580 | 580 | 3,000 |
2003/02/10 | 600 | 600 | 580 | 580 | 2,500 |
2003/02/07 | 595 | 595 | 591 | 591 | 1,100 |
2003/02/06 | 600 | 600 | 595 | 595 | 900 |
2003/02/05 | 600 | 603 | 600 | 600 | 400 |
2003/02/04 | 600 | 600 | 580 | 600 | 1,800 |
2003/02/03 | 605 | 605 | 600 | 600 | 1,500 |
2003/01/31 | 607 | 607 | 606 | 606 | 45,800 |
2003/01/30 | 606 | 606 | 600 | 600 | 6,300 |
2003/01/28 | 600 | 600 | 584 | 584 | 1,600 |
2003/01/27 | 586 | 586 | 586 | 586 | 100 |
2003/01/24 | 581 | 609 | 581 | 581 | 700 |
2003/01/23 | 582 | 582 | 580 | 580 | 2,000 |
2003/01/22 | 610 | 610 | 590 | 590 | 2,300 |
2003/01/21 | 600 | 610 | 600 | 610 | 1,400 |
2003/01/20 | 620 | 620 | 600 | 600 | 600 |
2003/01/17 | 595 | 618 | 595 | 618 | 400 |
2003/01/16 | 624 | 624 | 600 | 600 | 12,300 |
2003/01/15 | 622 | 622 | 620 | 620 | 2,700 |
2003/01/14 | 602 | 602 | 602 | 602 | 300 |
2003/01/10 | 602 | 602 | 590 | 600 | 1,700 |
2003/01/09 | 600 | 600 | 600 | 600 | 500 |
2003/01/08 | 600 | 600 | 600 | 600 | 200 |
2003/01/07 | 578 | 578 | 578 | 578 | 3,000 |
2003/01/06 | 595 | 598 | 595 | 598 | 2,300 |